Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	1.239	1.239	1.215	1.226	37,821	-0.03(-2.20%)
Mar 28, 2003	1.262	1.272	1.251	1.254	121,288	+0.00(+0.00%)
Mar 27, 2003	1.238	1.258	1.235	1.254	57,383	+0.01(+0.93%)
Mar 26, 2003	1.232	1.251	1.227	1.242	189,975	+0.02(+1.79%)
Mar 25, 2003	1.161	1.228	1.161	1.220	140,851	+0.08(+6.63%)
Mar 24, 2003	1.213	1.213	1.137	1.144	133,460	-0.07(-5.60%)
Mar 21, 2003	1.166	1.212	1.166	1.212	271,269	+0.05(+4.05%)
Mar 20, 2003	1.127	1.167	1.115	1.165	82,597	+0.04(+3.47%)
Mar 19, 2003	1.135	1.136	1.115	1.126	43,472	-0.00(-0.31%)
Mar 18, 2003	1.110	1.146	1.110	1.129	83,902	+0.03(+2.83%)
Mar 17, 2003	1.082	1.108	1.079	1.098	61,731	+0.02(+1.81%)
Mar 14, 2003	1.047	1.079	1.047	1.079	32,169	+0.03(+3.30%)
Mar 13, 2003	1.016	1.054	1.016	1.044	26,083	+0.03(+3.42%)
Mar 12, 2003	1.019	1.033	1.003	1.010	36,516	-0.01(-1.01%)
Mar 11, 2003	1.016	1.049	1.016	1.020	63,035	+0.02(+1.84%)
Mar 10, 2003	1.022	1.022	0.9995	1.002	117,810	-0.01(-1.25%)
Mar 07, 2003	1.005	1.014	1.001	1.014	96,943	-0.00(-0.11%)
Mar 06, 2003	1.010	1.039	1.001	1.016	132,156	+0.01(+0.57%)
Mar 05, 2003	1.017	1.021	0.9914	1.010	61,731	-0.00(-0.34%)
Mar 04, 2003	1.021	1.028	1.011	1.013	97,378	-0.01(-0.68%)
Mar 03, 2003	1.065	1.065	1.016	1.020	92,596	-0.04(-4.00%)
Feb 28, 2003	1.035	1.082	1.034	1.063	42,603	+0.03(+2.67%)
Feb 27, 2003	1.005	1.037	1.005	1.035	48,254	+0.03(+3.09%)
Feb 26, 2003	1.006	1.006	1.004	1.004	11,737	-0.01(-0.91%)
Feb 25, 2003	1.027	1.027	1.004	1.013	52,601	-0.02(-2.33%)
Feb 24, 2003	1.077	1.077	1.025	1.037	91,727	-0.03(-2.91%)
Feb 21, 2003	1.050	1.070	1.050	1.068	8,694	+0.02(+1.86%)
Feb 20, 2003	1.063	1.074	1.039	1.049	89,988	-0.01(-1.30%)
Feb 19, 2003	1.062	1.065	1.052	1.063	80,424	+0.00(+0.22%)
Feb 18, 2003	1.083	1.093	1.059	1.060	389,514	+0.03(+3.13%)
Feb 14, 2003	0.9903	1.029	0.9903	1.028	259,096	+0.05(+4.68%)
Feb 13, 2003	1.001	1.005	0.9719	0.9822	164,761	-0.02(-1.73%)
Feb 12, 2003	1.004	1.004	0.9880	0.9995	23,475	+0.00(+0.00%)
Feb 11, 2003	0.9684	1.016	0.9604	0.9995	289,962	+0.03(+3.21%)
Feb 10, 2003	1.080	1.081	0.9684	0.9684	277,355	-0.11(-10.33%)
Feb 07, 2003	1.124	1.126	1.079	1.080	596,444	-0.04(-3.49%)
Feb 06, 2003	1.088	1.127	1.078	1.119	49,993	+0.03(+2.53%)
Feb 05, 2003	1.102	1.102	1.089	1.091	79,554	-0.02(-1.56%)
Feb 04, 2003	1.103	1.109	1.083	1.109	43,907	-0.00(-0.31%)
Feb 03, 2003	1.124	1.131	1.105	1.112	34,343	+0.00(+0.00%)
Jan 31, 2003	1.102	1.120	1.097	1.112	69,990	+0.00(+0.31%)
Jan 30, 2003	1.143	1.150	1.103	1.109	24,779	-0.03(-2.82%)
Jan 29, 2003	1.142	1.150	1.126	1.141	430,813	-0.01(-1.10%)
Jan 28, 2003	1.126	1.162	1.113	1.154	175,194	+0.03(+2.66%)
Jan 27, 2003	1.142	1.142	1.120	1.124	130,417	-0.03(-2.59%)
Jan 24, 2003	1.179	1.196	1.154	1.154	116,941	-0.02(-1.95%)
Jan 23, 2003	1.173	1.202	1.173	1.177	136,938	+0.01(+0.89%)
Jan 22, 2003	1.142	1.173	1.142	1.166	121,288	+0.02(+2.01%)
Jan 21, 2003	1.162	1.167	1.142	1.143	191,714	-0.03(-2.93%)
Jan 17, 2003	1.159	1.183	1.147	1.178	1,084,206	+0.00(+0.10%)
Jan 16, 2003	1.154	1.181	1.154	1.177	999,435	+0.02(+1.39%)
Jan 15, 2003	1.149	1.179	1.141	1.161	158,240	+0.01(+1.10%)
Jan 14, 2003	1.064	1.152	1.064	1.148	219,101	+0.08(+7.54%)
Jan 13, 2003	1.094	1.100	1.057	1.067	163,022	-0.03(-2.83%)
Jan 10, 2003	1.104	1.105	1.088	1.098	140,416	-0.01(-1.04%)
Jan 09, 2003	1.119	1.124	1.103	1.110	90,857	+0.01(+0.52%)
Jan 08, 2003	1.111	1.111	1.090	1.104	51,297	-0.02(-1.64%)
Jan 07, 2003	1.144	1.144	1.123	1.123	3,432,596	-0.01(-0.81%)
Jan 06, 2003	1.121	1.133	1.104	1.132	4,049,907	+0.03(+2.50%)
Jan 03, 2003	1.105	1.116	1.091	1.104	115,202	-0.01(-1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.